IEFA: iShares Core MSCI EAFE ETF

As of Friday, December 5th, 2025

$ 89.32

+0.03 +0.03%

Open: 89.59
High: 89.67
Low: 89.14
Volume: 11,736,201
Previous Close on Thursday, December 4th, 2025

$ 89.29

+0.23 +0.26%

Open: 89.55
High: 89.64
Low: 89.14
Volume: 9,481,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 89.59 89.67 89.14 89.32 11,736,201 +0.03 +0.03
2025-12-04 89.55 89.64 89.14 89.29 9,481,170 +0.23 +0.26
2025-12-03 88.64 89.11 88.63 89.06 13,491,277 +0.42 +0.47
2025-12-02 88.64 88.70 88.35 88.64 10,437,768 +0.26 +0.29
2025-12-01 88.57 88.80 88.35 88.38 17,037,755 -0.46 -0.52
2025-11-28 88.49 88.87 88.42 88.84 4,665,242 +0.38 +0.43
2025-11-26 87.92 88.61 87.88 88.46 7,518,364 +0.93 +1.06
2025-11-25 86.81 87.57 86.63 87.53 11,958,263 +0.99 +1.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 89.67
On 2025-12-05		 88.35
On 2025-12-01		 0.48 0.54 88.80
On 2025-12-01		 88.35
On 2025-12-02		 -0.51 88.94
10D 89.67
On 2025-12-05		 85.53
On 2025-11-21		 4.26 5.01 88.87
On 2025-11-28		 88.35
On 2025-12-01		 -0.59 88.24
20D 89.98
On 2025-11-12		 85.03
On 2025-11-20		 1.80 2.06 89.98
On 2025-11-12		 85.03
On 2025-11-20		 -5.51 88.06
WTD 89.67
On 2025-12-05		 88.35
On 2025-12-01		 0.48 0.54 88.80
On 2025-12-01		 88.35
On 2025-12-02		 -0.51 88.94
MTD 89.67
On 2025-12-05		 88.35
On 2025-12-01		 0.48 0.54 88.80
On 2025-12-01		 88.35
On 2025-12-02		 -0.51 88.94
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
XLK

Technology Select Sector SPDR Fund

146.60 -144.47 -49.63 6,539,884
PGF

Invesco Financial Preferred ETF

14.10 0.00 0.00 138,793
PAYX

Paychex Inc.

112.06 +0.30 +0.26 2,457,234
AGQ

ProShares Ultra Silver

113.62 +5.19 +4.79 4,068,061
IEFA

iShares Core MSCI EAFE ETF

89.32 +0.03 +0.03 11,736,201